Newjaisa Technologies Limited (NSE:NEWJAISA)
India · Delayed Price · Currency is INR 26.40
-1.00 (-3.65%)
Apr 17, 2026, 3:27 PM IST
Newjaisa Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 27.40 | 27.40 | 26.20 | 26.40 | 26.40 | -3.65% | 51,000 |
| Apr 16, 2026 | 27.25 | 27.45 | 26.40 | 27.40 | 27.40 | 4.78% | 30,000 |
| Apr 15, 2026 | 26.15 | 26.15 | 25.45 | 26.15 | 26.15 | 4.81% | 31,500 |
| Apr 13, 2026 | 24.90 | 24.95 | 24.00 | 24.95 | 24.95 | 4.83% | 63,000 |
| Apr 10, 2026 | 23.80 | 23.80 | 22.15 | 23.80 | 23.80 | 4.85% | 37,500 |
| Apr 9, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 4.85% | 19,500 |
| Apr 8, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 4.84% | 4,500 |
| Apr 7, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 4.82% | 27,000 |
| Apr 6, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 4.79% | 19,500 |
| Apr 2, 2026 | 18.70 | 18.80 | 18.70 | 18.80 | 18.80 | 4.74% | 4,500 |
| Apr 1, 2026 | 17.85 | 17.95 | 17.85 | 17.95 | 17.95 | 4.97% | 6,000 |
| Mar 30, 2026 | 18.25 | 18.25 | 17.10 | 17.10 | 17.10 | -5.00% | 46,500 |
| Mar 27, 2026 | 18.90 | 18.90 | 18.00 | 18.00 | 18.00 | -4.76% | 69,000 |
| Mar 25, 2026 | 18.30 | 18.90 | 17.60 | 18.90 | 18.90 | 4.71% | 66,000 |
| Mar 24, 2026 | 18.75 | 18.75 | 18.00 | 18.05 | 18.05 | -4.50% | 30,000 |
| Mar 23, 2026 | 19.15 | 19.40 | 18.75 | 18.90 | 18.90 | -4.06% | 42,000 |
| Mar 20, 2026 | 18.55 | 19.70 | 18.00 | 19.70 | 19.70 | 4.79% | 27,000 |
| Mar 19, 2026 | 19.50 | 19.50 | 18.80 | 18.80 | 18.80 | -3.84% | 12,000 |
| Mar 18, 2026 | 18.80 | 19.55 | 18.70 | 19.55 | 19.55 | 4.83% | 58,500 |
| Mar 17, 2026 | 18.00 | 18.65 | 17.95 | 18.65 | 18.65 | 4.78% | 58,500 |
| Mar 16, 2026 | 17.95 | 17.95 | 17.10 | 17.80 | 17.80 | -0.84% | 36,000 |
| Mar 13, 2026 | 18.05 | 18.50 | 17.95 | 17.95 | 17.95 | -4.77% | 67,500 |
| Mar 12, 2026 | 18.40 | 19.30 | 17.60 | 18.85 | 18.85 | 2.17% | 34,500 |
| Mar 11, 2026 | 18.25 | 18.45 | 17.85 | 18.45 | 18.45 | 0.82% | 12,000 |
| Mar 10, 2026 | 18.25 | 18.65 | 18.05 | 18.30 | 18.30 | 2.52% | 21,000 |
| Mar 9, 2026 | 18.00 | 18.85 | 17.45 | 17.85 | 17.85 | -2.46% | 22,500 |
| Mar 6, 2026 | 18.85 | 18.95 | 18.20 | 18.30 | 18.30 | 1.39% | 43,500 |
| Mar 5, 2026 | 18.05 | 18.05 | 16.85 | 18.05 | 18.05 | 4.94% | 45,000 |
| Mar 4, 2026 | 16.45 | 17.20 | 16.45 | 17.20 | 17.20 | 4.88% | 30,000 |
| Mar 2, 2026 | 16.00 | 16.40 | 15.25 | 16.40 | 16.40 | 2.18% | 28,500 |
| Feb 27, 2026 | 16.80 | 16.80 | 16.00 | 16.05 | 16.05 | -4.46% | 40,500 |
| Feb 26, 2026 | 17.55 | 17.55 | 16.65 | 16.80 | 16.80 | -4.00% | 46,500 |
| Feb 25, 2026 | 17.90 | 18.05 | 17.40 | 17.50 | 17.50 | 1.74% | 48,000 |
| Feb 24, 2026 | 17.65 | 18.00 | 17.20 | 17.20 | 17.20 | -4.97% | 36,000 |
| Feb 23, 2026 | 17.65 | 18.15 | 17.65 | 18.10 | 18.10 | 4.62% | 57,000 |
| Feb 20, 2026 | 17.20 | 17.30 | 16.90 | 17.30 | 17.30 | 4.85% | 30,000 |
| Feb 19, 2026 | 16.50 | 17.30 | 16.10 | 16.50 | 16.50 | - | 19,500 |
| Feb 18, 2026 | 16.80 | 17.20 | 16.50 | 16.50 | 16.50 | -4.90% | 42,000 |
| Feb 17, 2026 | 17.30 | 17.40 | 17.30 | 17.35 | 17.35 | -4.67% | 25,500 |
| Feb 16, 2026 | 18.40 | 18.40 | 18.20 | 18.20 | 18.20 | -4.96% | 10,500 |
| Feb 13, 2026 | 18.90 | 19.15 | 18.80 | 19.15 | 19.15 | -3.04% | 10,500 |
| Feb 12, 2026 | 20.50 | 20.50 | 19.75 | 19.75 | 19.75 | -4.82% | 111,000 |
| Feb 11, 2026 | 22.00 | 22.15 | 20.60 | 20.75 | 20.75 | -1.66% | 148,500 |
| Feb 10, 2026 | 21.20 | 21.20 | 20.80 | 21.10 | 21.10 | 4.46% | 18,000 |
| Feb 9, 2026 | 20.45 | 20.55 | 19.60 | 20.20 | 20.20 | 3.06% | 18,000 |
| Feb 6, 2026 | 19.30 | 19.60 | 19.30 | 19.60 | 19.60 | 4.81% | 24,000 |
| Feb 5, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 4.76% | 19,500 |
| Feb 4, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 5.00% | 6,000 |
| Feb 3, 2026 | 16.75 | 17.00 | 16.75 | 17.00 | 17.00 | 4.94% | 15,000 |
| Feb 2, 2026 | 16.00 | 16.20 | 16.00 | 16.20 | 16.20 | 2.86% | 15,000 |